Dark

TLT20261218C80
TLT Dec 18 2026 80.00 Call (TLT261218C00080000)
option OPRA

EOD

Aug 5, 2026

4.14+3.500%(+0.14)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.1000	4.2400	4.1000	4.1400	+3.500%	39	8,234	0.000%
2026-08-04	3.9500	4.0200	3.9500	4.0000	+5.263%	9	8,229	+3.500%
2026-08-03	3.7000	3.8200	3.7000	3.8000	+7.345%	104	8,226	+8.947%
2026-07-31	3.6900	3.6900	3.4000	3.5400	-10.380%	176	8,282	+16.949%
2026-07-30	3.9000	3.9500	3.7500	3.9500	0.000%	21	8,250	+4.810%
2026-07-29	4.5100	4.5100	3.9500	3.9500	-12.222%	4	8,235	+4.810%
2026-07-27	4.5000	4.5000	4.5000	4.5000	+5.140%	1	8,231	-8.000%
2026-07-24	4.2800	4.2800	4.2800	4.2800	+3.133%	10	8,231	-3.271%
2026-07-23	4.1500	4.1500	4.1500	4.1500	-6.532%	2,400	8,221	-0.241%
2026-07-22	4.4400	4.4400	4.4400	4.4400	-5.932%	2	6,944	-6.757%
2026-07-20	4.7200	4.7200	4.7200	4.7200	-0.211%	4	6,942	-12.288%
2026-07-16	4.7300	4.7300	4.7300	4.7300	-5.400%	1	6,942	-12.474%
2026-07-14	5.0000	5.0000	5.0000	5.0000	-5.123%	1	6,941	-17.200%
2026-07-10	5.2700	5.2700	5.2700	5.2700	+1.737%	1	6,940	-21.442%
2026-07-09	5.1800	5.1900	5.1800	5.1800	-0.385%	200	6,941	-20.077%
2026-07-08	5.2000	5.2000	5.2000	5.2000	-5.109%	5	6,741	-20.385%
2026-07-07	5.7400	5.7400	5.4800	5.4800	-8.667%	7	6,736	-24.453%
2026-07-06	6.0400	6.0400	6.0000	6.0000	-2.280%	202	6,729	-31.000%
2026-07-02	6.0200	6.1500	6.0200	6.1400	-3.307%	107	6,533	-32.573%
2026-07-01	6.3500	6.3500	6.3500	6.3500	-11.683%	10	6,533	-34.803%
2026-06-30	7.3000	7.3500	7.1900	7.1900	-5.145%	16	6,543	-42.420%
2026-06-25	7.7800	7.7800	7.5700	7.5800	-2.194%	132	6,548	-45.383%
2026-06-24	7.7500	7.7500	7.7500	7.7500	+7.639%	1	6,552	-46.581%
2026-06-18	7.2500	7.2500	7.2000	7.2000	+11.283%	9	6,559	-42.500%
2026-06-15	6.6000	6.6000	6.4700	6.4700	-0.462%	6	6,559	-36.012%
2026-06-12	6.5000	6.5000	6.5000	6.5000	-0.763%	2	6,559	-36.308%
2026-06-11	6.2500	6.5500	6.2500	6.5500	+11.966%	4	6,559	-36.794%
2026-06-08	6.2500	6.2500	5.8500	5.8500	-4.412%	85	6,561	-29.231%
2026-06-05	6.1500	6.1500	6.1000	6.1200	-5.846%	5	6,484	-32.353%
2026-06-04	6.5000	6.5000	6.5000	6.5000	-1.515%	4	6,484	-36.308%
2026-06-02	6.6000	6.6000	6.6000	6.6000	+3.125%	10	6,488	-37.273%
2026-05-29	6.3500	6.4000	6.3500	6.4000	+0.787%	21	6,488	-35.313%
2026-05-28	6.3700	6.4000	6.3500	6.3500	+5.657%	1,353	6,491	-34.803%
2026-05-27	6.1800	6.1800	5.9900	6.0100	+8.877%	1,528	5,138	-31.115%
2026-05-21	5.5200	5.5200	5.5200	5.5200	+0.364%	2	3,612	-25.000%
2026-05-20	5.1000	5.5000	5.1000	5.5000	+12.245%	7	3,612	-24.727%
2026-05-19	4.8500	4.9100	4.7300	4.9000	-6.844%	62	3,615	-15.510%
2026-05-15	5.3700	5.3700	5.2300	5.2600	-13.770%	200	3,615	-21.293%
2026-05-14	6.2700	6.3500	6.1000	6.1000	+2.521%	3,090	3,469	-32.131%
2026-05-13	5.9600	5.9600	5.9500	5.9500	-4.800%	4	434	-30.420%
2026-05-12	6.1800	6.2500	6.1800	6.2500	-8.088%	11	434	-33.760%
2026-05-11	6.8000	6.8000	6.8000	6.8000	+3.817%	1	434	-39.118%
2026-05-05	6.5000	6.5500	6.5000	6.5500	+1.550%	9	426	-36.794%
2026-04-30	6.7500	6.7500	6.4500	6.4500	-5.147%	33	418	-35.814%
2026-04-29	6.8000	6.8000	6.8000	6.8000	-9.333%	51	398	-39.118%
2026-04-24	7.4000	7.5000	7.4000	7.5000	+1.626%	49	362	-44.800%
2026-04-23	7.7100	7.7100	7.2500	7.3800	-2.895%	14	367	-43.902%
2026-04-20	7.7100	7.8200	7.6000	7.6000	-2.813%	9	360	-45.526%
2026-04-17	7.7700	7.8200	7.7700	7.8200	+7.123%	14	357	-47.059%
2026-04-16	7.3000	7.3000	7.3000	7.3000	-8.291%	2	351	-43.288%
2026-04-14	7.6000	7.9600	7.6000	7.9600	+7.859%	34	349	-47.990%
2026-04-13	7.4400	7.4400	7.3800	7.3800	-0.673%	3	354	-43.902%
2026-04-10	7.5000	7.5000	7.4300	7.4300	-7.125%	7	357	-44.280%
2026-04-09	7.5900	8.0000	7.5900	8.0000	0.000%	4	352	-48.250%
2026-04-08	8.0000	8.0000	8.0000	8.0000	+4.439%	1	352	-48.250%
2026-04-07	7.6600	7.6600	7.6600	7.6600	-3.405%	1	353	-45.953%
2026-04-06	7.9300	7.9300	7.9300	7.9300	-0.999%	5	352	-47.793%
2026-03-30	8.0100	8.0100	8.0100	8.0100	+11.872%	1	347	-48.315%
2026-03-27	7.2000	7.2000	7.1500	7.1600	-9.824%	51	348	-42.179%
2026-03-26	7.8200	7.9400	7.8000	7.9400	-1.366%	112	351	-47.859%
2026-03-25	8.0500	8.0500	8.0500	8.0500	+6.623%	7	245	-48.571%
2026-03-24	7.4000	7.5500	7.3500	7.5500	+1.206%	69	240	-45.166%
2026-03-20	7.9000	7.9000	7.4600	7.4600	-12.749%	16	238	-44.504%
2026-03-17	8.5500	8.5500	8.5500	8.5500	+1.786%	17	244	-51.579%
2026-03-16	8.3900	8.4000	8.3900	8.4000	-0.826%	5	228	-50.714%
2026-03-11	8.4700	8.4700	8.4700	8.4700	-9.894%	5	228	-51.122%
2026-03-06	9.4000	9.4000	9.4000	9.4000	0.000%	1	223	-55.957%
2026-03-05	9.4000	9.4000	9.4000	9.4000	-8.293%	5	223	-55.957%
2026-03-03	10.2500	10.2500	10.2500	10.2500	-8.482%	3	226	-59.610%
2026-02-27	11.2000	11.2000	11.2000	11.2000	+8.738%	3	229	-63.036%
2026-02-25	10.3000	10.3000	10.3000	10.3000	-1.057%	1	226	-59.806%
2026-02-24	10.4000	10.4100	10.3600	10.4100	-0.096%	14	226	-60.231%
2026-02-23	10.4200	10.4200	10.4200	10.4200	+5.040%	10	214	-60.269%
2026-02-20	9.9200	9.9200	9.9200	9.9200	-6.415%	3	204	-58.266%
2026-02-17	10.6200	10.6500	10.6000	10.6000	+1.435%	86	203	-60.943%
2026-02-13	10.1900	10.4500	10.1900	10.4500	+10.817%	15	128	-60.383%
2026-02-12	9.4400	9.4400	9.4300	9.4300	+1.507%	3	128	-56.098%
2026-02-10	9.3000	9.3000	9.2900	9.2900	+8.528%	2	128	-55.436%
2026-02-09	8.3500	8.5600	8.3500	8.5600	+0.706%	9	128	-51.636%
2026-02-06	8.5000	8.5000	8.5000	8.5000	+9.677%	1	123	-51.294%
2026-02-03	7.8400	7.8400	7.7500	7.7500	-2.882%	7	123	-46.581%
2026-02-02	7.9800	7.9800	7.9800	7.9800	-5.562%	5	127	-48.120%
2026-01-23	8.4500	8.4500	8.4500	8.4500	-8.846%	1	127	-51.006%
2026-01-15	9.2700	9.2700	9.2700	9.2700	+7.168%	1	126	-55.340%
2026-01-13	8.6500	8.6500	8.6500	8.6500	-1.256%	5	126	-52.139%
2026-01-09	8.7600	8.7600	8.7600	8.7600	+3.302%	2	121	-52.740%
2026-01-05	8.4700	8.4800	8.4700	8.4800	-6.298%	120	131	-51.179%
2025-12-29	8.9300	9.0500	8.8700	9.0500	0.000%	121	131	-54.254%
2025-12-26	9.0500	9.0500	9.0500	9.0500	-1.416%	10	11	-54.254%
2025-12-24	9.1800	9.1800	9.1800	9.1800	+3.964%	1	16	-54.902%
2025-12-19	9.1000	9.1000	8.8300	8.8300	-4.746%	6	16	-53.114%
2025-12-18	9.2700	9.2700	9.2700	9.2700	0.000%	10	10	-55.340%